CVSI

CV Sciences (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
CV Sciences Inc (QB) CVSI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.79% 0.625 16:33:03
Open Price Low Price High Price Close Price Prev Close
0.64 0.60 0.659 0.625 0.63
more quote information »

CVSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5770.6590.510.58290891,310,3340.0488.32%
1 Month0.53490.6590.460.53926221,009,8430.090116.84%
3 Months0.49950.740.3960.5441661872,4940.125525.13%
6 Months0.5490.890.3960.5575339583,5160.07613.84%
1 Year1.151.340.250.6553823742,202-0.525-45.65%
3 Years0.4459.200.252.991,232,9650.1840.45%
5 Years0.1359.200.112.35985,2200.49362.96%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.625 -0.005 -0.79% 0.64 0.669 0.60 1,321,671
Jan 14 2021 0.63 0.026 4.3% 0.625 0.655 0.605 1,611,898
Jan 13 2021 0.604 0.054 9.82% 0.542 0.63 0.54 2,624,251
Jan 12 2021 0.55 -0.01875 -3.3% 0.57 0.58 0.5413 707,067
Jan 11 2021 0.56875 0.03875 7.31% 0.53 0.5844 0.53 1,198,557
Jan 08 2021 0.53 -0.02 -3.64% 0.577 0.577 0.51 860,114
Jan 07 2021 0.55 0.001 0.18% 0.57 0.59 0.55 1,312,121
Jan 06 2021 0.549 0.049 9.8% 0.535 0.5794 0.51 2,616,528
Jan 05 2021 0.50 0.01725 3.57% 0.49 0.5297 0.48 1,328,983
Jan 04 2021 0.48275 0.01275 2.71% 0.47055 0.4945 0.46 547,222
Dec 31 2020 0.47 -0.01375 -2.84% 0.4833 0.50 0.46 1,028,036
Dec 30 2020 0.48375 0.01097 2.32% 0.46 0.52 0.46 830,801
Dec 29 2020 0.47278 0.00123 0.26% 0.467 0.48 0.46 392,275
Dec 28 2020 0.47155 -0.00785 -1.64% 0.492 0.495 0.46 532,450
Dec 24 2020 0.4794 -0.0156 -3.15% 0.50 0.50 0.465 339,983
Dec 23 2020 0.495 0.02 4.21% 0.48 0.5025 0.47 727,869
Dec 22 2020 0.475 -0.027 -5.38% 0.51 0.515 0.4701 754,265
Dec 21 2020 0.502 -0.03721 -6.9% 0.53 0.535 0.50 512,534
Dec 18 2020 0.53921 0.00743 1.4% 0.5349 0.575 0.52 401,956
See More Historical Prices »


Your Recent History
USOTC
CVSI
CV Science..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.